Italia markets open in 1 hour 14 minutes

Trump Media & Technology Group Corp. (DJT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,37+2,85 (+8,50%)
Alla chiusura: 04:00PM EDT
36,20 -0,17 (-0,47%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202436,7237,6033,2036,3736,3717.145.900
24 giu 202429,7136,0928,6833,5233,5223.046.000
21 giu 202427,3128,2124,8327,6627,6615.308.100
20 giu 202428,7629,3726,1326,7526,7513.930.000
18 giu 202434,0234,9830,0331,3131,3110.014.000
17 giu 202436,6837,0034,5134,7234,724.235.700
14 giu 202438,8440,0336,6137,0537,053.151.600
13 giu 202441,0041,6639,0339,9339,932.521.600
12 giu 202439,9141,2439,7040,9340,932.083.400
11 giu 202441,6042,4938,5139,3139,313.697.700
10 giu 202444,7546,6941,0642,0942,095.431.700
07 giu 202445,4046,0044,4744,5944,591.913.000
06 giu 202446,1047,2045,4946,0246,021.460.400
05 giu 202445,7447,0044,8846,7546,752.116.300
04 giu 202446,8146,9944,7045,4945,492.659.800
03 giu 202449,1450,6246,5046,7446,742.580.800
31 mag 202453,9253,9247,2049,0949,095.953.900
30 mag 202451,5052,7550,6751,8451,842.607.100
29 mag 202449,0252,1848,0851,1251,123.166.900
28 mag 202445,9950,4545,3149,9349,933.148.500
24 mag 202444,0046,0744,0045,8145,812.016.900
23 mag 202445,2946,1443,7743,9143,911.292.000
22 mag 202443,5146,2442,0344,5944,592.506.000
21 mag 202448,1848,3942,2144,1944,193.942.700
20 mag 202450,5150,5547,8448,3848,382.817.700
17 mag 202451,4852,5848,5850,9250,922.595.900
16 mag 202453,0053,8051,6252,1552,151.942.000
15 mag 202454,0454,6051,4452,5152,513.180.500
14 mag 202453,0055,2052,8153,4053,404.031.300
13 mag 202453,3456,5551,2051,6551,656.446.700
10 mag 202453,6456,5250,6150,9950,996.575.000
09 mag 202449,5655,2548,3054,3954,397.667.300
08 mag 202447,6350,2547,0549,2649,264.001.200
07 mag 202448,9949,7246,6147,6747,673.134.300
06 mag 202446,2150,0645,4749,1849,186.137.400
03 mag 202447,4748,9244,2947,9347,935.791.100
02 mag 202446,8249,7846,0548,6848,685.196.200
01 mag 202453,3754,9844,6545,1345,139.766.100
30 apr 202448,5050,7547,1149,9349,9310.135.300
29 apr 202441,1647,1941,1646,6946,6910.207.600
26 apr 202440,0044,5938,6541,5441,548.820.900
25 apr 202437,0039,4036,3138,4938,496.582.200
24 apr 202431,0037,2330,5835,6735,677.740.000
23 apr 202435,5036,3931,2032,5732,576.367.700
22 apr 202435,0037,3834,5135,5035,505.211.100
19 apr 202436,9537,1932,6736,3836,3814.059.500
18 apr 202425,8233,4423,9033,1933,1917.866.200
17 apr 202424,2628,2922,8526,4026,4013.456.300
16 apr 202427,0027,4522,5522,8422,847.207.200
15 apr 202428,3729,7626,2526,6126,617.441.100
12 apr 202432,3933,0929,5732,5932,594.908.000
11 apr 202434,2834,6832,1532,4132,413.711.700
10 apr 202436,0237,2933,4834,2634,264.246.700
09 apr 202437,1238,2035,3937,4737,474.597.400
08 apr 202441,4641,4635,7037,1737,177.573.700
05 apr 202444,8045,7440,0040,5940,595.723.200
04 apr 202448,1548,3645,5146,1546,154.693.400
03 apr 202451,0452,7548,0548,8148,815.777.400
02 apr 202447,5153,0647,0051,6051,6010.867.000
01 apr 202459,8361,0045,2648,6648,6617.797.600
28 mar 202469,7069,8760,2361,9661,9617.156.400
27 mar 202470,8171,9362,3066,2266,2232.590.500
26 mar 202470,9079,3857,2557,9957,9955.523.500
25 mar 202440,5152,8038,5549,9549,9521.626.400
22 mar 202444,2048,0136,4436,9436,949.845.000
21 mar 202444,7047,1940,0042,8142,813.333.000
20 mar 202438,3944,8638,0942,9042,905.094.900
19 mar 202435,0037,0032,1036,4236,421.799.600
18 mar 202440,0840,0835,5535,5835,581.595.400
15 mar 202440,6640,8038,8038,9838,98771.600
14 mar 202439,4241,9038,5941,0841,08844.000
13 mar 202440,5040,9639,5140,1940,19488.200
12 mar 202439,3640,5538,5740,1940,19652.900
11 mar 202439,7339,9638,0639,0939,09934.500
08 mar 202441,8841,9039,6239,9839,98669.100
07 mar 202441,6842,1440,5541,2741,271.056.000
06 mar 202445,3045,3039,8840,1940,192.349.600
05 mar 202449,0249,9244,3246,5046,503.308.300
04 mar 202443,0046,0041,5545,9145,913.787.800
01 mar 202438,4840,7737,0038,9438,942.013.900
29 feb 202445,3945,8036,8341,1641,162.962.200
28 feb 202444,9947,0144,2745,1645,16818.700
27 feb 202446,5046,9845,1545,6345,63715.700
26 feb 202447,8648,5846,4447,2347,231.464.600
23 feb 202447,3049,9946,0049,6849,681.993.000
22 feb 202443,9946,7543,3046,6846,681.099.400
21 feb 202444,5144,8542,0943,1643,16977.100
20 feb 202449,0049,0044,7244,8844,881.501.800
16 feb 202450,0050,7148,1848,5448,541.645.900
15 feb 202455,0056,2948,6050,5650,567.279.800
14 feb 202442,2243,8341,6943,5543,55889.300
13 feb 202444,5844,5840,4041,3241,321.709.700
12 feb 202446,5847,1944,2745,3245,321.360.400
09 feb 202447,7248,2844,4647,0347,032.026.000
08 feb 202445,3749,5043,0047,6647,663.565.000
07 feb 202445,5546,8043,6845,6445,641.469.700
06 feb 202446,7548,4542,8545,4945,493.473.500
05 feb 202441,7447,5840,6347,5847,586.301.500
02 feb 202440,3042,1838,0540,6040,602.266.700
01 feb 202439,7541,5038,8840,2240,222.372.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...